BlackRock Floating Rate Income Trust Fund (BGT) Historical Stock Data
12.96 ↑0.04 (0.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BGT is down -0.18% a day on average. There have been 12 days where BlackRock Floating Rate Income Trust Fund closed green and 18 days where BGT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 12.93 | 12.96 | ↑$0.03 (0.23%) | 12.90 | 13.01 | 181.16K |
| 2024-11-21 | 12.98 | 12.92 | ↓$0.06 (-0.46%) | 12.84 | 12.98 | 182.55K |
| 2024-11-20 | 12.96 | 12.91 | ↓$0.05 (-0.39%) | 12.85 | 12.97 | 114.60K |
| 2024-11-19 | 12.98 | 12.96 | ↓$0.02 (-0.15%) | 12.80 | 12.98 | 95.40K |
| 2024-11-18 | 13.04 | 12.96 | ↓$0.08 (-0.61%) | 12.90 | 13.09 | 164.17K |
| 2024-11-15 | 12.90 | 13.04 | ↑$0.14 (1.09%) | 12.90 | 13.04 | 67.51K |
| 2024-11-14 | 13.01 | 13.04 | ↑$0.03 (0.23%) | 12.95 | 13.04 | 80.93K |
| 2024-11-13 | 13.06 | 12.98 | ↓$0.08 (-0.61%) | 12.91 | 13.09 | 128.01K |
| 2024-11-12 | 13.06 | 13.06 | ↑$0.00 (0.00%) | 12.94 | 13.08 | 98.93K |
| 2024-11-11 | 13.20 | 13.06 | ↓$0.14 (-1.06%) | 13.02 | 13.22 | 197.79K |
| 2024-11-08 | 13.06 | 13.13 | ↑$0.07 (0.54%) | 13.03 | 13.15 | 81.46K |
| 2024-11-07 | 13.02 | 13.00 | ↓$0.02 (-0.15%) | 12.95 | 13.07 | 155.72K |
| 2024-11-06 | 13.29 | 13.02 | ↓$0.27 (-2.03%) | 12.92 | 13.32 | 160.71K |
| 2024-11-05 | 13.11 | 13.11 | ↑$0.00 (0.00%) | 13.00 | 13.19 | 55.39K |
| 2024-11-04 | 13.20 | 13.04 | ↓$0.16 (-1.21%) | 12.99 | 13.31 | 133.13K |
| 2024-11-01 | 13.06 | 13.20 | ↑$0.14 (1.07%) | 13.06 | 13.20 | 45.96K |
| 2024-10-31 | 13.14 | 13.05 | ↓$0.09 (-0.68%) | 13.00 | 13.19 | 118.72K |
| 2024-10-30 | 13.08 | 13.20 | ↑$0.12 (0.92%) | 13.06 | 13.20 | 78.18K |
| 2024-10-29 | 13.05 | 13.08 | ↑$0.03 (0.23%) | 13.00 | 13.12 | 117.92K |
| 2024-10-28 | 13.03 | 13.09 | ↑$0.06 (0.46%) | 13.00 | 13.15 | 113.42K |
| 2024-10-25 | 12.98 | 12.97 | ↓$0.01 (-0.08%) | 12.90 | 13.04 | 84.20K |
| 2024-10-24 | 12.99 | 12.93 | ↓$0.06 (-0.46%) | 12.88 | 13.01 | 76.45K |
| 2024-10-23 | 13.00 | 12.94 | ↓$0.06 (-0.46%) | 12.87 | 13.03 | 62.92K |
| 2024-10-22 | 13.07 | 12.98 | ↓$0.09 (-0.69%) | 12.90 | 13.16 | 130.52K |
| 2024-10-21 | 12.99 | 13.04 | ↑$0.05 (0.38%) | 12.92 | 13.07 | 78.32K |
| 2024-10-18 | 12.90 | 12.96 | ↑$0.06 (0.47%) | 12.85 | 12.96 | 80.47K |
| 2024-10-17 | 12.94 | 12.90 | ↓$0.04 (-0.31%) | 12.84 | 12.95 | 107.62K |
| 2024-10-16 | 12.95 | 12.89 | ↓$0.06 (-0.46%) | 12.84 | 12.97 | 68.13K |
| 2024-10-15 | 13.08 | 12.94 | ↓$0.14 (-1.07%) | 12.86 | 13.11 | 136.59K |
| 2024-10-14 | 13.12 | 13.11 | ↓$0.01 (-0.08%) | 13.06 | 13.15 | 101.50K |
Create an account or log in to view more rows.
$BGT I do it for the thrills!
$BGT holdddd it tight yall
$BGT good support.....
$BGT no pain no gain
$BGT time to short this
$BGT hello
please hold.
$BGT Bears go home!
$BGT I like it
$BGT I love you!
$BGT shaking weak hands that’s all